Options Chain for RINGCENTRAL INC CL A (RNG) - $41.56 as of 5/29/2026 4:54:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.50 | 24.00 | 22.75 | 23.15 | 0.00 | 0.00% | 1.14 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:56 PM EST |
| 23.00 | 18.50 | 21.00 | 19.75 | % | 0.86 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 24.00 | 17.50 | 19.90 | 18.70 | 19.23 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:56 PM EST |
| 25.00 | 16.50 | 18.90 | 17.70 | % | 0.71 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 28.00 | 13.50 | 16.00 | 14.75 | % | 0.53 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 29.00 | 12.50 | 14.90 | 13.70 | % | 0.47 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 30.00 | 11.50 | 13.90 | 12.70 | % | 0.42 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 31.00 | 10.50 | 12.90 | 11.70 | % | 0.38 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 32.00 | 9.50 | 12.00 | 10.75 | % | 0.34 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 33.00 | 8.50 | 10.90 | 9.70 | % | 0.29 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 34.00 | 7.50 | 10.00 | 8.75 | % | 0.26 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 35.00 | 6.50 | 9.00 | 7.75 | % | 0.22 | 0 | 0 | 1.43 | 1.00 | 0.01 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 36.00 | 5.90 | 7.80 | 6.85 | 5.95 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.12 | 0.97 | 0.02 | -0.01 | 5/21/2026 | 5/29/2026 2:58:56 PM EST |
| 36.50 | 5.40 | 7.40 | 6.40 | % | 0.18 | 0 | 0 | 1.15 | 0.97 | 0.02 | -0.02 | 5/29/2026 2:58:56 PM EST | |||
| 37.00 | 4.90 | 6.80 | 5.85 | % | 0.16 | 0 | 0 | 0.99 | 0.95 | 0.03 | -0.02 | 5/29/2026 2:58:56 PM EST | |||
| 37.50 | 4.30 | 6.50 | 5.40 | % | 0.14 | 0 | 0 | 1.09 | 0.94 | 0.03 | -0.03 | 5/29/2026 2:58:56 PM EST | |||
| 38.00 | 4.10 | 5.80 | 4.95 | 5.97 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.87 | 0.90 | 0.04 | -0.05 | 5/20/2026 | 5/29/2026 2:58:56 PM EST |
| 38.50 | 3.80 | 5.40 | 4.60 | % | 0.12 | 0 | 0 | 0.89 | 0.89 | 0.04 | -0.05 | 5/29/2026 2:58:56 PM EST | |||
| 39.00 | 3.20 | 5.00 | 4.10 | 3.16 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.89 | 0.86 | 0.05 | -0.06 | 5/18/2026 | 5/29/2026 2:58:56 PM EST |
| 40.00 | 3.10 | 4.20 | 3.65 | 3.09 | -1.46 | -32.09% | 0.09 | 6 | 24 | 0.87 | 0.81 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 41.00 | 2.90 | 3.20 | 3.05 | 2.28 | -0.02 | -0.87% | 0.07 | 15 | 53 | 0.66 | 0.74 | 0.08 | -0.09 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 42.00 | 2.20 | 2.50 | 2.35 | 1.67 | -0.08 | -4.58% | 0.06 | 4 | 40 | 0.63 | 0.66 | 0.09 | -0.10 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 43.00 | 1.65 | 1.90 | 1.78 | 2.83 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | 0.56 | 0.10 | -0.11 | 5/12/2026 | 5/29/2026 2:58:56 PM EST |
| 44.00 | 1.15 | 1.40 | 1.28 | 1.12 | +0.19 | +20.43% | 0.03 | 10 | 8 | 0.65 | 0.46 | 0.10 | -0.11 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 45.00 | 0.80 | 1.05 | 0.93 | 0.92 | +0.28 | +43.75% | 0.02 | 3 | 11 | 0.67 | 0.37 | 0.09 | -0.10 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 46.00 | 0.55 | 0.80 | 0.68 | 0.57 | +0.17 | +42.50% | 0.01 | 3 | 8 | 0.67 | 0.29 | 0.08 | -0.10 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 47.00 | 0.35 | 0.60 | 0.48 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.70 | 0.22 | 0.07 | -0.08 | 5/15/2026 | 5/29/2026 2:58:56 PM EST |
| 48.00 | 0.20 | 0.45 | 0.33 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.16 | 0.06 | -0.07 | 5/26/2026 | 5/29/2026 2:58:56 PM EST |
| 49.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.20 | -50.00% | 0.01 | 1 | 2 | 0.71 | 0.11 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.35 | -70.00% | 0.00 | 108 | 377 | 0.70 | 0.08 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | 0.05 | 0.02 | -0.03 | 5/18/2026 | 5/29/2026 2:58:56 PM EST |
| 52.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.03 | 0.02 | -0.02 | 5/21/2026 | 5/29/2026 2:58:56 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.02 | 0.01 | -0.01 | 5/13/2026 | 5/29/2026 2:58:56 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.01 | 0.01 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.57 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/29/2026 2:58:56 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 2:58:56 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:58:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:58:56 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:58:56 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:56 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:56 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.59 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 3 | 7 | 1.18 | -0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 36.50 | 0.00 | 0.70 | 0.35 | 0.37 | +0.17 | +85.00% | 0.01 | 1 | 6 | 1.34 | -0.03 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.18 | -78.27% | 0.01 | 1 | 2 | 1.17 | -0.05 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.37 | -0.04 | -9.76% | 0.01 | 1 | 1 | 1.03 | -0.06 | 0.03 | -0.03 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 38.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.24 | -54.55% | 0.01 | 5 | 7 | 0.75 | -0.10 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 38.50 | 0.10 | 0.60 | 0.35 | 0.52 | +0.02 | +4.00% | 0.01 | 1 | 2 | 0.79 | -0.11 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 39.00 | 0.15 | 0.35 | 0.25 | 0.25 | -1.55 | -86.12% | 0.01 | 83 | 2 | 0.71 | -0.14 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 40.00 | 0.30 | 0.55 | 0.43 | 0.42 | -0.58 | -58.00% | 0.01 | 12 | 25 | 0.68 | -0.19 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 41.00 | 0.50 | 0.75 | 0.63 | 0.75 | -0.65 | -46.43% | 0.02 | 10 | 4 | 0.66 | -0.26 | 0.08 | -0.09 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 42.00 | 0.80 | 1.05 | 0.93 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.65 | -0.34 | 0.09 | -0.10 | 5/26/2026 | 5/29/2026 2:58:56 PM EST |
| 43.00 | 1.20 | 1.45 | 1.33 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.64 | -0.44 | 0.10 | -0.11 | 5/21/2026 | 5/29/2026 2:58:56 PM EST |
| 44.00 | 1.75 | 2.00 | 1.88 | 2.29 | -1.22 | -34.76% | 0.04 | 1 | 2 | 0.65 | -0.54 | 0.10 | -0.11 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 45.00 | 2.35 | 2.70 | 2.53 | 2.43 | -1.27 | -34.33% | 0.06 | 1 | 4 | 0.64 | -0.63 | 0.09 | -0.10 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 46.00 | 3.10 | 3.40 | 3.25 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.64 | -0.71 | 0.08 | -0.10 | 5/20/2026 | 5/29/2026 2:58:56 PM EST |
| 47.00 | 3.80 | 5.00 | 4.40 | 4.30 | -0.15 | -3.38% | 0.09 | 1 | 100 | 0.96 | -0.78 | 0.07 | -0.08 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 48.00 | 4.70 | 6.50 | 5.60 | % | 0.12 | 0 | 0 | 1.01 | -0.84 | 0.06 | -0.07 | 5/29/2026 2:58:56 PM EST | |||
| 49.00 | 5.60 | 7.00 | 6.30 | % | 0.13 | 0 | 0 | 0.92 | -0.89 | 0.05 | -0.06 | 5/29/2026 2:58:56 PM EST | |||
| 50.00 | 6.50 | 8.70 | 7.60 | % | 0.15 | 0 | 0 | 1.83 | -0.92 | 0.04 | -0.04 | 5/29/2026 2:58:56 PM EST | |||
| 51.00 | 7.20 | 9.70 | 8.45 | % | 0.17 | 0 | 0 | 1.94 | -0.95 | 0.02 | -0.03 | 5/29/2026 2:58:56 PM EST | |||
| 52.00 | 8.20 | 10.40 | 9.30 | % | 0.18 | 0 | 0 | 1.90 | -0.97 | 0.02 | -0.02 | 5/29/2026 2:58:56 PM EST | |||
| 53.00 | 9.20 | 11.60 | 10.40 | % | 0.20 | 0 | 0 | 2.10 | -0.98 | 0.01 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 54.00 | 10.10 | 12.60 | 11.35 | % | 0.21 | 0 | 0 | 2.19 | -0.99 | 0.01 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 55.00 | 11.10 | 13.60 | 12.35 | % | 0.22 | 0 | 0 | 2.28 | -0.99 | 0.00 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 56.00 | 12.10 | 14.60 | 13.35 | % | 0.24 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 57.00 | 13.00 | 15.60 | 14.30 | % | 0.25 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 60.00 | 16.20 | 18.60 | 17.40 | % | 0.29 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 65.00 | 21.20 | 23.60 | 22.40 | % | 0.34 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST |